1,283€
-0,72%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -0,74% | 135.896,00 |
| 28.05.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 1,17% | 244.918,00 |
| 27.05.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 0,63% | 212.422,00 |
| 26.05.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -1,40% | 484.066,00 |
| 25.05.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,23% | 362.426,00 |
| 22.05.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -1,23% | 187.650,00 |
| 21.05.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,00% | 253.099,00 |
| 20.05.2026 | 1,30 | 1,33 | 1,29 | 1,31 | 0,23% | 328.732,00 |
| 19.05.2026 | 1,29 | 1,31 | 1,28 | 1,30 | 1,64% | 461.497,00 |
| 18.05.2026 | 1,27 | 1,30 | 1,26 | 1,28 | 0,87% | 221.609,00 |
| 15.05.2026 | 1,33 | 1,33 | 1,27 | 1,27 | -4,79% | 338.811,00 |
| 14.05.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 0,45% | 116.913,00 |
| 13.05.2026 | 1,29 | 1,33 | 1,28 | 1,33 | 3,99% | 206.440,00 |
| 12.05.2026 | 1,37 | 1,38 | 1,26 | 1,28 | -7,73% | 901.196,00 |
| 11.05.2026 | 1,35 | 1,41 | 1,35 | 1,39 | 0,80% | 1.101.551,00 |
| 08.05.2026 | 1,36 | 1,38 | 1,34 | 1,37 | 2,16% | 294.655,00 |
| 07.05.2026 | 1,36 | 1,38 | 1,34 | 1,35 | -1,82% | 226.062,00 |
| 06.05.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 1,71% | 244.660,00 |
| 05.05.2026 | 1,37 | 1,40 | 1,33 | 1,35 | -1,03% | 1.207.145,00 |
| 04.05.2026 | 1,37 | 1,37 | 1,34 | 1,36 | 1,42% | 549.488,00 |
| 30.04.2026 | 1,31 | 1,36 | 1,31 | 1,34 | 1,59% | 490.863,00 |
| 29.04.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 0,30% | 213.022,00 |
| 28.04.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,45% | 121.921,00 |
| 27.04.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,75% | 247.012,00 |
| 24.04.2026 | 1,33 | 1,35 | 1,33 | 1,33 | 0,41% | 154.206,00 |
| 23.04.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 0,95% | 234.227,00 |
| 22.04.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 0,69% | 237.503,00 |
| 21.04.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -1,36% | 127.992,00 |
| 20.04.2026 | 1,31 | 1,35 | 1,31 | 1,32 | 1,07% | 409.423,00 |
| 17.04.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -1,43% | 489.219,00 |
| 16.04.2026 | 1,33 | 1,34 | 1,30 | 1,33 | 0,00% | 222.240,00 |
| 15.04.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 0,38% | 325.274,00 |
| 14.04.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,08% | 123.250,00 |
| 13.04.2026 | 1,34 | 1,36 | 1,31 | 1,33 | -1,78% | 276.854,00 |
| 10.04.2026 | 1,35 | 1,36 | 1,35 | 1,35 | -0,88% | 132.594,00 |
| 09.04.2026 | 1,35 | 1,37 | 1,33 | 1,36 | 1,04% | 489.689,00 |
| 08.04.2026 | 1,34 | 1,35 | 1,32 | 1,35 | 1,81% | 332.987,00 |
| 07.04.2026 | 1,31 | 1,34 | 1,30 | 1,32 | 0,30% | 540.084,00 |
| 02.04.2026 | 1,28 | 1,32 | 1,28 | 1,32 | 1,31% | 337.967,00 |
| 01.04.2026 | 1,30 | 1,32 | 1,30 | 1,30 | -0,61% | 230.208,00 |
| 31.03.2026 | 1,29 | 1,33 | 1,28 | 1,31 | 2,18% | 495.201,00 |
| 30.03.2026 | 1,25 | 1,29 | 1,25 | 1,28 | 2,48% | 861.699,00 |
| 27.03.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -1,96% | 300.434,00 |
| 26.03.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 0,24% | 190.395,00 |
| 25.03.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 1,19% | 333.132,00 |
| 24.03.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 1,53% | 383.468,00 |
| 23.03.2026 | 1,22 | 1,26 | 1,20 | 1,24 | 0,49% | 915.451,00 |
| 20.03.2026 | 1,24 | 1,27 | 1,23 | 1,23 | -0,56% | 577.177,00 |
| 19.03.2026 | 1,26 | 1,26 | 1,23 | 1,24 | -1,27% | 735.657,00 |
| 18.03.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -2,33% | 325.424,00 |
| 17.03.2026 | 1,27 | 1,29 | 1,26 | 1,29 | 1,26% | 238.154,00 |
| 16.03.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,79% | 204.889,00 |
| 13.03.2026 | 1,23 | 1,29 | 1,23 | 1,26 | 1,78% | 811.149,00 |
| 12.03.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 0,16% | 182.411,00 |
| 11.03.2026 | 1,24 | 1,25 | 1,22 | 1,24 | -1,12% | 340.572,00 |
| 10.03.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 0,81% | 370.641,00 |
| 09.03.2026 | 1,21 | 1,24 | 1,20 | 1,24 | -0,80% | 746.089,00 |
| 06.03.2026 | 1,28 | 1,28 | 1,23 | 1,25 | -1,65% | 452.377,00 |
| 05.03.2026 | 1,27 | 1,30 | 1,26 | 1,27 | 0,08% | 287.298,00 |
| 04.03.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,70% | 238.357,00 |
| 03.03.2026 | 1,28 | 1,29 | 1,25 | 1,28 | -1,01% | 900.888,00 |
| 02.03.2026 | 1,28 | 1,30 | 1,26 | 1,29 | -0,62% | 1.199.426,00 |
| 27.02.2026 | 1,30 | 1,32 | 1,28 | 1,30 | -0,46% | 765.955,00 |
| 26.02.2026 | 1,34 | 1,35 | 1,29 | 1,31 | -3,04% | 929.588,00 |
| 25.02.2026 | 1,33 | 1,35 | 1,29 | 1,35 | 0,75% | 1.781.823,00 |
| 24.02.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 1,44% | 876.802,00 |
| 23.02.2026 | 1,31 | 1,34 | 1,30 | 1,32 | -0,53% | 438.843,00 |
| 20.02.2026 | 1,33 | 1,33 | 1,31 | 1,33 | 0,30% | 498.483,00 |
| 19.02.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -0,83% | 707.377,00 |
| 18.02.2026 | 1,32 | 1,38 | 1,32 | 1,33 | 1,06% | 1.928.340,00 |
| 17.02.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 1,23% | 740.006,00 |
| 16.02.2026 | 1,30 | 1,32 | 1,29 | 1,30 | -0,38% | 476.135,00 |
| 13.02.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,46% | 352.443,00 |
| 12.02.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,00% | 915.592,00 |
| 11.02.2026 | 1,29 | 1,32 | 1,28 | 1,31 | 2,10% | 1.166.778,00 |
| 10.02.2026 | 1,29 | 1,32 | 1,28 | 1,29 | -0,69% | 514.817,00 |
| 09.02.2026 | 1,27 | 1,31 | 1,27 | 1,30 | 1,49% | 1.513.570,00 |
| 06.02.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 2,45% | 609.736,00 |
| 05.02.2026 | 1,33 | 1,33 | 1,20 | 1,25 | -6,00% | 3.679.138,00 |
| 04.02.2026 | 1,28 | 1,35 | 1,28 | 1,33 | 3,96% | 3.039.292,00 |
| 03.02.2026 | 1,26 | 1,29 | 1,26 | 1,27 | 1,23% | 1.073.556,00 |
| 02.02.2026 | 1,22 | 1,27 | 1,21 | 1,26 | 2,19% | 1.465.514,00 |
| 30.01.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 0,33% | 523.363,00 |
| 29.01.2026 | 1,22 | 1,24 | 1,21 | 1,23 | 0,33% | 1.399.120,00 |
| 28.01.2026 | 1,21 | 1,23 | 1,20 | 1,22 | 0,82% | 733.337,00 |
| 27.01.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,75% | 1.063.882,00 |
| 26.01.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 0,67% | 1.249.223,00 |
| 23.01.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,76% | 788.947,00 |
| 22.01.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 1,71% | 908.617,00 |
| 21.01.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 1,30% | 458.802,00 |
| 20.01.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -1,87% | 778.863,00 |
| 19.01.2026 | 1,15 | 1,19 | 1,14 | 1,18 | 1,29% | 1.188.055,00 |
| 16.01.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | 424.204,00 |
| 15.01.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 0,65% | 265.306,00 |
| 14.01.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,75% | 740.101,00 |
| 13.01.2026 | 1,17 | 1,17 | 1,13 | 1,14 | -1,56% | 554.396,00 |
| 12.01.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,69% | 1.026.913,00 |
| 09.01.2026 | 1,18 | 1,20 | 1,17 | 1,17 | -1,52% | 953.146,00 |
| 08.01.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,92% | 596.617,00 |
| 07.01.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 3,20% | 1.209.893,00 |